Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.52 | -10.55% | 4,674,000 | -24,900 | -0.1 |
4.40
4.93
4.41
|
2 tháng
(2024-07-22) |
-1.24 | -21.95% | 9,413,800 | -4,800 | -0.0 |
4.40
5.65
4.41
|
3 tháng
(2024-06-24) |
-1.63 | -26.99% | 13,784,800 | -42,106 | -0.2 |
4.40
6.17
4.41
|
6 tháng
(2024-03-25) |
-2.25 | -33.78% | 38,849,900 | -8,606 | -0.0 |
4.40
6.90
4.41
|
12 tháng
(2023-09-26) |
-1.77 | -28.64% | 123,293,700 | 86,794 | 0.5 |
4.40
8.25
4.41
|
24 tháng
(2022-10-03) |
-9.29 | -67.81% | 418,251,600 | 44,340 | -0.9 |
4.40
13.70
4.41
|
36 tháng
(2021-10-06) |
-1.93 | -30.44% | 890,119,100 | -91,660 | -9.0 |
4.40
20.50
4.41
|
60 tháng
(2019-10-17) |
0.60 | 15.75% | 1,567,892,730 | -1,144,970 | -14.9 |
2.24
20.50
4.41
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2016 |
1.55
|
2,029,190 | 1.66 | 1.66 | 1.55 | 100 | 126,980 | -0.2 |
16/09/2016 |
1.66
|
3,978,750 | 1.56 | 1.66 | 1.58 | 43,000 | 20,000 | 0.0 |
15/09/2016 |
1.56
|
354,010 | 1.46 | 1.56 | 1.56 | 0 | 0 | 0 |
14/09/2016 |
1.46
|
1,947,990 | 1.37 | 1.46 | 1.34 | 0 | 19,000 | -0.0 |
13/09/2016 |
1.37
|
676,750 | 1.40 | 1.44 | 1.37 | 0 | 0 | 0 |
12/09/2016 |
1.40
|
829,380 | 1.50 | 1.50 | 1.40 | 0 | 5,010 | -0.0 |
09/09/2016 |
1.50
|
1,410,660 | 1.50 | 1.60 | 1.40 | 0 | 0 | 0 |
08/09/2016 |
1.50
|
928,860 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
07/09/2016 |
1.60
|
809,210 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
06/09/2016 |
1.60
|
820,520 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
05/09/2016 |
1.60
|
1,687,060 | 1.60 | 1.70 | 1.50 | 0 | 0 | 0 |
01/09/2016 |
1.60
|
771,730 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
31/08/2016 |
1.70
|
255,520 | 1.60 | 1.70 | 1.60 | 0 | 0 | 0 |
30/08/2016 |
1.60
|
917,690 | 1.60 | 1.70 | 1.50 | 0 | 0 | 0 |
29/08/2016 |
1.60
|
340,480 | 1.60 | 1.70 | 1.60 | 5,000 | 0 | 0.0 |
26/08/2016 |
1.60
|
458,650 | 1.70 | 1.70 | 1.60 | 0 | 20,000 | -0.0 |
25/08/2016 |
1.70
|
436,870 | 1.60 | 1.70 | 1.60 | 0 | 0 | 0 |
24/08/2016 |
1.60
|
614,580 | 1.70 | 1.70 | 1.60 | 0 | 200,890 | -0.3 |
23/08/2016 |
1.70
|
1,123,940 | 1.70 | 1.70 | 1.60 | 4,000 | 0 | 0.0 |
22/08/2016 |
1.70
|
708,450 | 1.70 | 1.80 | 1.60 | 0 | 0 | 0 |
19/08/2016 |
1.70
|
713,300 | 1.70 | 1.80 | 1.60 | 20,000 | 1,500 | 0.0 |
18/08/2016 |
1.70
|
1,351,540 | 1.70 | 1.80 | 1.60 | 0 | 0 | 0 |
17/08/2016 |
1.70
|
1,690,120 | 1.80 | 1.90 | 1.70 | 0 | 861,070 | -1.5 |
16/08/2016 |
1.80
|
295,030 | 1.90 | 1.90 | 1.80 | 0 | 50,470 | -0.1 |
15/08/2016 |
1.90
|
1,009,830 | 1.90 | 2 | 1.80 | 63,300 | 0 | 0.1 |
12/08/2016 |
1.90
|
1,123,620 | 2 | 2.10 | 1.90 | 200 | 0 | 0.0 |
11/08/2016 |
2
|
2,149,820 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
10/08/2016 |
1.90
|
1,220,300 | 1.80 | 1.90 | 1.90 | 0 | 22,000 | -0.0 |
09/08/2016 |
1.80
|
987,060 | 1.80 | 1.90 | 1.70 | 0 | 0 | 0 |
08/08/2016 |
1.80
|
1,588,760 | 1.80 | 1.90 | 1.70 | 0 | 0 | 0 |
05/08/2016 |
1.80
|
1,932,950 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
04/08/2016 |
1.90
|
7,329,450 | 2 | 2 | 1.90 | 210,000 | 15,000 | 0.4 |
03/08/2016 |
2
|
276,710 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
02/08/2016 |
2.10
|
162,390 | 2.20 | 2.20 | 2.10 | 10,000 | 0 | 0.0 |
01/08/2016 |
2.20
|
992,150 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
29/07/2016 |
2.30
|
536,610 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
28/07/2016 |
2.30
|
2,293,920 | 2.30 | 2.40 | 2.20 | 5,000 | 0 | 0.0 |
27/07/2016 |
2.30
|
716,130 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
26/07/2016 |
2.40
|
757,950 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
25/07/2016 |
2.40
|
251,380 | 2.40 | 2.50 | 2.40 | 2,200 | 0 | 0.0 |
22/07/2016 |
2.40
|
1,721,980 | 2.40 | 2.50 | 2.30 | 5,000 | 0 | 0.0 |
21/07/2016 |
2.40
|
216,480 | 2.50 | 2.50 | 2.40 | 0 | 3,020 | -0.0 |
20/07/2016 |
2.50
|
342,730 | 2.50 | 2.60 | 2.40 | 0 | 30,000 | -0.1 |
19/07/2016 |
2.50
|
1,340,350 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
18/07/2016 |
2.50
|
2,801,240 | 2.50 | 2.60 | 2.50 | 0 | 1,010,600 | -2.5 |
15/07/2016 |
2.50
|
281,920 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
14/07/2016 |
2.60
|
703,360 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
13/07/2016 |
2.60
|
1,982,230 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
12/07/2016 |
2.50
|
1,221,450 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
11/07/2016 |
2.60
|
1,757,530 | 2.70 | 2.70 | 2.60 | 10,000 | 0 | 0.0 |
08/07/2016 |
2.70
|
1,710,600 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
07/07/2016 |
2.70
|
639,400 | 2.70 | 2.80 | 2.60 | 30,570 | 0 | 0.1 |
06/07/2016 |
2.70
|
1,884,860 | 2.80 | 2.80 | 2.70 | 0 | 26,000 | -0.1 |
05/07/2016 |
2.80
|
2,060,970 | 2.70 | 2.80 | 2.60 | 19,900 | 700 | 0.1 |
04/07/2016 |
2.70
|
1,416,000 | 2.70 | 2.80 | 2.70 | 0 | 20 | -0 |
01/07/2016 |
2.70
|
1,158,370 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
30/06/2016 |
2.70
|
784,400 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
29/06/2016 |
2.80
|
879,390 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
28/06/2016 |
2.70
|
1,112,330 | 2.70 | 2.80 | 2.70 | 10,000 | 0 | 0.0 |
27/06/2016 |
2.70
|
2,750,750 | 2.80 | 2.80 | 2.70 | 0 | 2,000 | -0.0 |
24/06/2016 |
2.80
|
7,262,800 | 2.90 | 2.90 | 2.70 | 15,500 | 11,700 | 0.0 |
23/06/2016 |
2.90
|
628,550 | 2.90 | 2.90 | 2.80 | 0 | 5,090 | -0.0 |
22/06/2016 |
2.90
|
799,220 | 2.90 | 3 | 2.80 | 0 | 1,500 | -0.0 |
21/06/2016 |
2.90
|
2,410,770 | 2.90 | 3 | 2.80 | 10,000 | 0 | 0.0 |
20/06/2016 |
2.90
|
694,940 | 2.80 | 2.90 | 2.90 | 0 | 450 | -0.0 |
17/06/2016 |
2.80
|
1,218,180 | 2.90 | 3 | 2.80 | 1,200 | 0 | 0.0 |
16/06/2016 |
2.90
|
3,152,460 | 2.90 | 3 | 2.80 | 5,000 | 573,260 | -1.6 |
15/06/2016 |
2.90
|
700,110 | 3 | 3 | 2.90 | 0 | 0 | 0 |
14/06/2016 |
3
|
697,960 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
13/06/2016 |
2.90
|
1,383,910 | 3 | 3 | 2.90 | 150,000 | 0 | 0.5 |
10/06/2016 |
3
|
1,358,580 | 3 | 3 | 2.90 | 24,990 | 0 | 0.1 |
09/06/2016 |
3
|
2,989,160 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
08/06/2016 |
3
|
1,917,520 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
07/06/2016 |
3.20
|
7,989,420 | 3.10 | 3.30 | 3.10 | 100 | 0 | 0.0 |
06/06/2016 |
3.10
|
5,418,620 | 2.90 | 3.10 | 3 | 0 | 0 | 0 |
03/06/2016 |
2.90
|
1,006,020 | 2.90 | 3 | 2.80 | 10 | 0 | 0 |
02/06/2016 |
2.90
|
2,952,950 | 3 | 3 | 2.80 | 50 | 0 | 0.0 |
01/06/2016 |
3
|
1,261,940 | 2.90 | 3 | 2.80 | 30,000 | 0 | 0.1 |
31/05/2016 |
2.90
|
2,332,610 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
30/05/2016 |
2.90
|
526,900 | 3 | 3 | 2.90 | 20 | 0 | 0 |
27/05/2016 |
3
|
3,957,280 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
26/05/2016 |
2.90
|
834,550 | 2.80 | 2.90 | 2.90 | 0 | 0 | 0 |
25/05/2016 |
2.80
|
364,380 | 2.90 | 2.90 | 2.80 | 19,120 | 0 | 0.1 |
24/05/2016 |
2.90
|
1,080,350 | 2.90 | 3 | 2.80 | 230 | 0 | 0.0 |
23/05/2016 |
2.90
|
930,220 | 2.90 | 3 | 2.80 | 230 | 0 | 0.0 |
20/05/2016 |
2.90
|
2,211,470 | 2.80 | 2.90 | 2.80 | 0 | 200,860 | -0.6 |
19/05/2016 |
2.80
|
433,210 | 2.90 | 2.90 | 2.80 | 0 | 1,200 | -0.0 |
18/05/2016 |
2.90
|
1,796,540 | 2.90 | 3 | 2.80 | 1,900 | 0 | 0.0 |
17/05/2016 |
2.90
|
818,170 | 2.90 | 3 | 2.80 | 200 | 0 | 0.0 |
16/05/2016 |
2.90
|
609,720 | 2.90 | 3 | 2.80 | 0 | 50 | -0.0 |
13/05/2016 |
2.90
|
925,500 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
12/05/2016 |
2.90
|
849,910 | 3 | 3 | 2.90 | 5,200 | 0 | 0.0 |
11/05/2016 |
3
|
1,023,710 | 3 | 3 | 2.90 | 10,000 | 0 | 0.0 |
10/05/2016 |
3
|
1,350,170 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
09/05/2016 |
2.90
|
923,470 | 3 | 3 | 2.90 | 220 | 0 | 0.0 |
06/05/2016 |
3
|
817,830 | 3 | 3 | 2.90 | 1,770 | 0 | 0.0 |
05/05/2016 |
3
|
1,669,240 | 3 | 3.10 | 3 | 0 | 0 | 0 |
04/05/2016 |
3
|
2,660,020 | 3 | 3.10 | 2.90 | 10 | 342,310 | -1.0 |
29/04/2016 |
3
|
667,810 | 3 | 3.10 | 3 | 0 | 0 | 0 |
28/04/2016 |
3
|
2,323,850 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |